시장 데이터를 불러오는 중
전체 종목
텔레포니카 브라질 ADR 과거 주가
Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) · VIV · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) · VIV · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,779 | ₩16,872 | ₩16,151 | ₩16,298 | -2.87% | 263.3만 |
| 2026.10.08 | ₩16,819 | ₩17,046 | ₩16,779 | ₩16,899 | +0.48% | 189만 |
| 2026.10.07 | ₩16,992 | ₩17,126 | ₩16,805 | ₩16,979 | -0.08% | 134만 |
| 2026.10.06 | ₩17,166 | ₩17,179 | ₩16,819 | ₩16,886 | -1.63% | 156.7만 |
| 2026.10.05 | ₩17,006 | ₩17,353 | ₩16,805 | ₩16,859 | -0.86% | 238만 |
| 2026.10.02 | ₩15,216 | ₩15,416 | ₩14,922 | ₩15,416 | +1.32% | 89.2만 |
| 2026.10.01 | ₩15,229 | ₩15,403 | ₩15,055 | ₩15,176 | -0.35% | 109.5만 |
| 2026.09.30 | ₩15,483 | ₩15,536 | ₩15,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,296 |
| -1.21% |
| 96.8만 |
| 2026.09.29 | ₩15,002 | ₩15,202 | ₩14,948 | ₩15,202 | +1.34% | 68만 |
|---|
| 2026.09.28 | ₩15,202 | ₩15,269 | ₩15,055 | ₩15,082 | -0.79% | 85.3만 |
|---|
| 2026.09.25 | ₩15,496 | ₩15,603 | ₩15,349 | ₩15,496 | 0.00% | 89.2만 |
|---|
| 2026.09.24 | ₩15,550 | ₩15,830 | ₩15,550 | ₩15,616 | +0.43% | 252.3만 |
|---|
| 2026.09.23 | ₩15,830 | ₩15,884 | ₩15,536 | ₩15,563 | -1.69% | 139.8만 |
|---|
| 2026.09.22 | ₩15,870 | ₩16,017 | ₩15,817 | ₩15,950 | +0.51% | 63.2만 |
|---|
| 2026.09.21 | ₩16,311 | ₩16,338 | ₩15,964 | ₩16,057 | -1.56% | 115.3만 |
|---|
| 2026.09.18 | ₩15,870 | ₩16,071 | ₩15,737 | ₩15,964 | +0.59% | 299.7만 |
|---|
| 2026.09.17 | ₩15,924 | ₩16,178 | ₩15,750 | ₩16,031 | +0.67% | 252.5만 |
|---|
| 2026.09.16 | ₩15,830 | ₩15,964 | ₩15,777 | ₩15,844 | +0.08% | 159만 |
|---|
| 2026.09.15 | ₩15,777 | ₩15,964 | ₩15,723 | ₩15,884 | +0.68% | 232.7만 |
|---|
| 2026.09.14 | ₩15,443 | ₩15,897 | ₩15,416 | ₩15,884 | +2.85% | 137.3만 |
|---|
| 2026.09.11 | ₩16,004 | ₩16,071 | ₩15,683 | ₩15,830 | -1.09% | 92.4만 |
|---|
| 2026.09.10 | ₩15,550 | ₩15,990 | ₩15,536 | ₩15,924 | +2.41% | 91.3만 |
|---|
| 2026.09.09 | ₩15,657 | ₩15,830 | ₩15,590 | ₩15,750 | +0.60% | 94.4만 |
|---|
| 2026.09.08 | ₩15,817 | ₩16,017 | ₩15,750 | ₩15,763 | -0.34% | 128.1만 |
|---|
| 2026.09.04 | ₩15,630 | ₩15,817 | ₩15,550 | ₩15,576 | -0.34% | 119.5만 |
|---|
| 2026.09.03 | ₩16,031 | ₩16,084 | ₩15,790 | ₩15,884 | -0.92% | 137.7만 |
|---|
| 2026.09.02 | ₩15,723 | ₩15,924 | ₩15,657 | ₩15,790 | +0.42% | 99.6만 |
|---|
| 2026.09.01 | ₩15,469 | ₩15,723 | ₩15,443 | ₩15,483 | +0.09% | 153.5만 |
|---|
| 2026.08.31 | ₩15,363 | ₩15,456 | ₩15,256 | ₩15,416 | +0.35% | 157.9만 |
|---|
| 2026.08.28 | ₩15,202 | ₩15,269 | ₩14,975 | ₩15,216 | +0.09% | 169.3만 |
|---|
| 2026.08.27 | ₩15,349 | ₩15,376 | ₩15,122 | ₩15,136 | -1.39% | 101.5만 |
|---|
| 2026.08.26 | ₩15,563 | ₩15,603 | ₩15,456 | ₩15,510 | -0.34% | 94.4만 |
|---|
| 2026.08.25 | ₩15,309 | ₩15,590 | ₩15,189 | ₩15,563 | +1.66% | 93만 |
|---|
| 2026.08.24 | ₩15,015 | ₩15,429 | ₩15,015 | ₩15,296 | +1.87% | 97.2만 |
|---|
| 2026.08.21 | ₩15,176 | ₩15,429 | ₩15,149 | ₩15,269 | +0.62% | 117.2만 |
|---|
| 2026.08.20 | ₩15,216 | ₩15,242 | ₩14,989 | ₩15,002 | -1.40% | 117.1만 |
|---|
| 2026.08.19 | ₩15,429 | ₩15,536 | ₩15,296 | ₩15,349 | -0.52% | 220.4만 |
|---|
| 2026.08.18 | ₩15,296 | ₩15,416 | ₩15,069 | ₩15,082 | -1.40% | 167.6만 |
|---|
| 2026.08.17 | ₩15,429 | ₩15,496 | ₩15,229 | ₩15,229 | -1.30% | 138.1만 |
|---|
| 2026.08.14 | ₩15,109 | ₩15,296 | ₩14,935 | ₩15,242 | +0.88% | 596.4만 |
|---|
| 2026.08.13 | ₩15,443 | ₩15,443 | ₩15,029 | ₩15,149 | -1.90% | 228.5만 |
|---|
| 2026.08.12 | ₩15,563 | ₩15,670 | ₩15,336 | ₩15,469 | -0.60% | 369.6만 |
|---|
| 2026.08.11 | ₩15,990 | ₩15,990 | ₩15,496 | ₩15,550 | -2.76% | 97.1만 |
|---|
| 2026.08.10 | ₩15,924 | ₩16,017 | ₩15,870 | ₩15,937 | +0.08% | 68.3만 |
|---|
| 2026.08.07 | ₩16,204 | ₩16,231 | ₩15,950 | ₩16,044 | -0.99% | 123.1만 |
|---|
| 2026.08.06 | ₩16,391 | ₩16,525 | ₩16,137 | ₩16,137 | -1.55% | 171만 |
|---|
| 2026.08.05 | ₩16,405 | ₩16,458 | ₩16,191 | ₩16,298 | -0.65% | 116.7만 |
|---|
| 2026.08.04 | ₩16,926 | ₩16,979 | ₩16,445 | ₩16,458 | -2.76% | 113.5만 |
|---|
| 2026.08.03 | ₩17,246 | ₩17,300 | ₩16,926 | ₩16,992 | -1.47% | 70.6만 |
|---|
| 2026.07.31 | ₩17,326 | ₩17,527 | ₩17,233 | ₩17,260 | -0.39% | 141.7만 |
|---|
| 2026.07.30 | ₩16,912 | ₩17,340 | ₩16,886 | ₩17,206 | +1.74% | 273만 |
|---|
| 2026.07.29 | ₩17,460 | ₩17,460 | ₩16,872 | ₩17,046 | -2.37% | 216.4만 |
|---|
| 2026.07.28 | ₩18,168 | ₩18,288 | ₩17,380 | ₩17,567 | -3.31% | 274.5만 |
|---|
| 2026.07.27 | ₩18,769 | ₩18,969 | ₩18,769 | ₩18,849 | +0.43% | 80.4만 |
|---|
| 2026.07.24 | ₩18,302 | ₩18,809 | ₩18,248 | ₩18,769 | +2.55% | 101.3만 |
|---|
| 2026.07.23 | ₩18,408 | ₩18,609 | ₩18,128 | ₩18,302 | -0.58% | 145.5만 |
|---|
| 2026.07.22 | ₩18,796 | ₩19,050 | ₩18,595 | ₩18,756 | -0.21% | 157.8만 |
|---|
| 2026.07.21 | ₩18,756 | ₩18,876 | ₩18,609 | ₩18,863 | +0.57% | 92.5만 |
|---|
| 2026.07.20 | ₩18,689 | ₩18,876 | ₩18,569 | ₩18,742 | +0.29% | 94.3만 |
|---|
| 2026.07.17 | ₩18,529 | ₩18,769 | ₩18,462 | ₩18,636 | +0.58% | 83.7만 |
|---|
| 2026.07.16 | ₩18,502 | ₩18,716 | ₩18,449 | ₩18,569 | +0.36% | 94.6만 |
|---|
| 2026.07.15 | ₩18,515 | ₩18,742 | ₩18,462 | ₩18,609 | +0.51% | 129.6만 |
|---|
| 2026.07.14 | ₩18,489 | ₩18,782 | ₩18,422 | ₩18,742 | +1.37% | 139.2만 |
|---|
| 2026.07.13 | ₩18,542 | ₩18,569 | ₩18,061 | ₩18,101 | -2.38% | 81.5만 |
|---|
| 2026.07.10 | ₩18,342 | ₩18,716 | ₩18,302 | ₩18,622 | +1.53% | 88.5만 |
|---|
| 2026.07.09 | ₩17,807 | ₩18,061 | ₩17,700 | ₩17,968 | +0.90% | 104.8만 |
|---|
| 2026.07.08 | ₩17,740 | ₩17,994 | ₩17,740 | ₩17,754 | +0.08% | 88.5만 |
|---|
| 2026.07.07 | ₩18,128 | ₩18,155 | ₩17,700 | ₩17,740 | -2.14% | 96.8만 |
|---|
| 2026.07.06 | ₩17,901 | ₩18,048 | ₩17,607 | ₩17,994 | +0.52% | 150.2만 |
|---|
| 2026.07.02 | ₩17,567 | ₩17,740 | ₩17,487 | ₩17,700 | +0.76% | 114.1만 |
|---|
| 2026.07.01 | ₩17,273 | ₩17,647 | ₩17,260 | ₩17,353 | +0.46% | 176.7만 |
|---|
| 2026.06.30 | ₩17,473 | ₩17,674 | ₩17,353 | ₩17,580 | +0.61% | 105만 |
|---|
| 2026.06.29 | ₩17,887 | ₩17,928 | ₩17,647 | ₩17,727 | -0.90% | 80.5만 |
|---|
| 2026.06.26 | ₩17,861 | ₩18,061 | ₩17,861 | ₩17,968 | +0.60% | 162.7만 |
|---|
| 2026.06.25 | ₩17,727 | ₩17,914 | ₩17,594 | ₩17,861 | +0.75% | 108.8만 |
|---|
| 2026.06.24 | ₩17,674 | ₩17,807 | ₩17,447 | ₩17,567 | -0.60% | 112만 |
|---|
| 2026.06.23 | ₩17,340 | ₩17,754 | ₩17,340 | ₩17,660 | +1.85% | 106.9만 |
|---|
| 2026.06.22 | ₩17,206 | ₩17,433 | ₩17,019 | ₩17,366 | +0.93% | 130만 |
|---|
| 2026.06.18 | ₩17,166 | ₩17,233 | ₩16,805 | ₩16,819 | -2.02% | 95.7만 |
|---|
| 2026.06.17 | ₩17,594 | ₩17,807 | ₩17,233 | ₩17,313 | -1.59% | 125.1만 |
|---|
| 2026.06.16 | ₩17,513 | ₩17,634 | ₩17,366 | ₩17,620 | +0.61% | 102.1만 |
|---|
| 2026.06.15 | ₩18,115 | ₩18,181 | ₩17,553 | ₩17,647 | -2.58% | 86.8만 |
|---|
| 2026.06.12 | ₩17,767 | ₩17,954 | ₩17,727 | ₩17,847 | +0.45% | 58.9만 |
|---|
| 2026.06.11 | ₩17,286 | ₩17,714 | ₩17,219 | ₩17,594 | +1.78% | 70.7만 |
|---|
| 2026.06.10 | ₩16,926 | ₩17,233 | ₩16,926 | ₩17,126 | +1.18% | 121.7만 |
|---|
| 2026.06.09 | ₩17,340 | ₩17,353 | ₩16,979 | ₩17,113 | -1.31% | 116.9만 |
|---|
| 2026.06.08 | ₩16,952 | ₩17,219 | ₩16,912 | ₩17,113 | +0.95% | 88만 |
|---|
| 2026.06.05 | ₩17,594 | ₩17,634 | ₩17,046 | ₩17,113 | -2.73% | 96.9만 |
|---|
| 2026.06.04 | ₩17,647 | ₩17,674 | ₩17,420 | ₩17,580 | -0.38% | 84.3만 |
|---|
| 2026.06.03 | ₩17,727 | ₩17,941 | ₩17,607 | ₩17,647 | -0.45% | 162.1만 |
|---|
| 2026.06.02 | ₩17,821 | ₩18,128 | ₩17,700 | ₩18,021 | +1.12% | 135.2만 |
|---|
| 2026.06.01 | ₩17,620 | ₩17,781 | ₩17,580 | ₩17,620 | 0.00% | 100.1만 |
|---|
| 2026.05.29 | ₩17,794 | ₩17,794 | ₩17,407 | ₩17,553 | -1.35% | 191.1만 |
|---|
| 2026.05.28 | ₩17,834 | ₩18,048 | ₩17,727 | ₩17,807 | -0.15% | 70.2만 |
|---|
| 2026.05.27 | ₩17,861 | ₩18,261 | ₩17,861 | ₩17,901 | +0.22% | 132.7만 |
|---|
| 2026.05.26 | ₩17,954 | ₩18,061 | ₩17,727 | ₩18,034 | +0.45% | 126.8만 |
|---|
| 2026.05.22 | ₩18,101 | ₩18,101 | ₩17,700 | ₩17,874 | -1.25% | 80.2만 |
|---|
| 2026.05.21 | ₩18,475 | ₩19,023 | ₩18,475 | ₩18,823 | +1.88% | 70.9만 |
|---|
| 2026.05.20 | ₩18,515 | ₩19,010 | ₩18,489 | ₩18,876 | +1.95% | 112.8만 |
|---|
| 2026.05.19 | ₩18,489 | ₩18,742 | ₩18,261 | ₩18,342 | -0.79% | 102.5만 |
|---|
| 2026.05.18 | ₩18,716 | ₩18,863 | ₩18,582 | ₩18,823 | +0.57% | 69.7만 |
|---|
| 2026.05.15 | ₩18,809 | ₩19,036 | ₩18,716 | ₩18,729 | -0.43% | 70.3만 |
|---|
| 2026.05.14 | ₩19,250 | ₩19,277 | ₩18,969 | ₩19,076 | -0.90% | 102.5만 |
|---|
| 2026.05.13 | ₩19,557 | ₩19,624 | ₩18,956 | ₩19,023 | -2.73% | 113.2만 |
|---|
| 2026.05.12 | ₩19,784 | ₩19,945 | ₩19,678 | ₩19,744 | -0.20% | 83.9만 |
|---|
| 2026.05.11 | ₩19,985 | ₩20,025 | ₩19,357 | ₩19,691 | -1.47% | 243.7만 |
|---|
| 2026.05.08 | ₩21,067 | ₩21,321 | ₩20,826 | ₩20,840 | -1.08% | 150.9만 |
|---|
| 2026.05.07 | ₩21,107 | ₩21,107 | ₩20,546 | ₩20,546 | -2.66% | 183.5만 |
|---|
| 2026.05.06 | ₩21,454 | ₩21,481 | ₩21,080 | ₩21,281 | -0.81% | 101.2만 |
|---|
| 2026.05.05 | ₩21,508 | ₩21,962 | ₩21,374 | ₩21,641 | +0.62% | 90.2만 |
|---|
| 2026.05.04 | ₩21,240 | ₩21,428 | ₩20,907 | ₩21,053 | -0.88% | 156.7만 |
|---|
| 2026.05.01 | ₩21,214 | ₩21,240 | ₩21,013 | ₩21,067 | -0.69% | 44.5만 |
|---|
| 2026.04.30 | ₩20,733 | ₩21,294 | ₩20,613 | ₩21,200 | +2.26% | 85.2만 |
|---|
| 2026.04.29 | ₩20,666 | ₩20,826 | ₩20,319 | ₩20,319 | -1.68% | 70.2만 |
|---|
| 2026.04.28 | ₩20,853 | ₩21,040 | ₩20,532 | ₩20,947 | +0.45% | 112.2만 |
|---|
| 2026.04.27 | ₩21,574 | ₩21,708 | ₩21,307 | ₩21,347 | -1.05% | 91만 |
|---|
| 2026.04.24 | ₩21,307 | ₩21,508 | ₩21,160 | ₩21,441 | +0.63% | 74.4만 |
|---|
| 2026.04.23 | ₩21,281 | ₩21,508 | ₩21,254 | ₩21,347 | +0.31% | 87.1만 |
|---|
| 2026.04.22 | ₩21,908 | ₩21,935 | ₩21,174 | ₩21,200 | -3.23% | 109.7만 |
|---|
| 2026.04.21 | ₩22,029 | ₩22,136 | ₩21,534 | ₩21,615 | -1.88% | 123.2만 |
|---|
| 2026.04.20 | ₩21,895 | ₩22,095 | ₩21,828 | ₩22,055 | +0.73% | 72.2만 |
|---|
| 2026.04.17 | ₩22,109 | ₩22,216 | ₩21,855 | ₩21,895 | -0.97% | 81.2만 |
|---|
| 2026.04.16 | ₩22,176 | ₩22,202 | ₩21,721 | ₩21,989 | -0.84% | 144.2만 |
|---|
| 2026.04.15 | ₩22,376 | ₩22,470 | ₩22,149 | ₩22,242 | -0.60% | 164.9만 |
|---|
| 2026.04.14 | ₩22,670 | ₩22,683 | ₩22,095 | ₩22,109 | -2.47% | 177만 |
|---|
| 2026.04.13 | ₩22,683 | ₩22,683 | ₩22,162 | ₩22,389 | -1.30% | 123.4만 |
|---|
| 2026.04.10 | ₩22,777 | ₩23,057 | ₩22,763 | ₩22,897 | +0.53% | 83.9만 |
|---|
| 2026.04.09 | ₩22,202 | ₩22,750 | ₩22,202 | ₩22,603 | +1.81% | 105.5만 |
|---|
| 2026.04.08 | ₩22,309 | ₩22,349 | ₩21,949 | ₩22,136 | -0.78% | 72.5만 |
|---|
| 2026.04.07 | ₩21,094 | ₩21,307 | ₩20,866 | ₩21,227 | +0.63% | 66.5만 |
|---|
| 2026.04.06 | ₩21,361 | ₩21,481 | ₩21,120 | ₩21,187 | -0.81% | 46만 |
|---|
| 2026.04.02 | ₩21,281 | ₩21,655 | ₩21,200 | ₩21,414 | +0.63% | 59.3만 |
|---|
| 2026.04.01 | ₩21,334 | ₩21,655 | ₩21,214 | ₩21,615 | +1.31% | 77.6만 |
|---|
| 2026.03.31 | ₩20,813 | ₩21,281 | ₩20,733 | ₩21,254 | +2.12% | 88.9만 |
|---|
| 2026.03.30 | ₩20,639 | ₩20,639 | ₩20,252 | ₩20,345 | -1.42% | 68.8만 |
|---|
| 2026.03.27 | ₩20,479 | ₩20,733 | ₩20,319 | ₩20,372 | -0.52% | 91.6만 |
|---|
| 2026.03.26 | ₩20,947 | ₩21,013 | ₩20,452 | ₩20,506 | -2.10% | 77.2만 |
|---|
| 2026.03.25 | ₩21,200 | ₩21,441 | ₩21,107 | ₩21,174 | -0.13% | 98.3만 |
|---|
| 2026.03.24 | ₩20,345 | ₩20,987 | ₩20,305 | ₩20,907 | +2.76% | 109.6만 |
|---|
| 2026.03.23 | ₩20,679 | ₩21,013 | ₩20,532 | ₩20,679 | 0.00% | 126.2만 |
|---|
| 2026.03.20 | ₩20,613 | ₩20,626 | ₩20,132 | ₩20,292 | -1.56% | 173만 |
|---|
| 2026.03.19 | ₩20,426 | ₩21,134 | ₩20,319 | ₩20,853 | +2.09% | 112.5만 |
|---|
| 2026.03.18 | ₩20,947 | ₩21,107 | ₩20,719 | ₩20,773 | -0.83% | 147.6만 |
|---|
| 2026.03.17 | ₩21,000 | ₩21,240 | ₩20,800 | ₩21,000 | 0.00% | 75.1만 |
|---|
| 2026.03.16 | ₩20,773 | ₩20,933 | ₩20,573 | ₩20,866 | +0.45% | 91.7만 |
|---|
| 2026.03.13 | ₩20,987 | ₩21,134 | ₩20,466 | ₩20,506 | -2.29% | 83.8만 |
|---|
| 2026.03.12 | ₩20,786 | ₩20,866 | ₩20,492 | ₩20,573 | -1.03% | 97.8만 |
|---|
| 2026.03.11 | ₩20,920 | ₩21,628 | ₩20,786 | ₩21,361 | +2.11% | 105.2만 |
|---|
| 2026.03.10 | ₩21,468 | ₩22,015 | ₩21,454 | ₩21,735 | +1.24% | 95.7만 |
|---|
| 2026.03.09 | ₩21,080 | ₩21,561 | ₩20,813 | ₩21,494 | +1.96% | 96.7만 |
|---|
| 2026.03.06 | ₩20,773 | ₩21,294 | ₩20,773 | ₩21,080 | +1.48% | 121.3만 |
|---|
| 2026.03.05 | ₩21,321 | ₩21,401 | ₩20,920 | ₩21,227 | -0.44% | 91.4만 |
|---|
| 2026.03.04 | ₩21,387 | ₩21,975 | ₩21,281 | ₩21,908 | +2.44% | 88.2만 |
|---|
| 2026.03.03 | ₩20,666 | ₩21,214 | ₩20,412 | ₩20,987 | +1.55% | 146.8만 |
|---|
| 2026.03.02 | ₩21,721 | ₩22,095 | ₩21,508 | ₩21,815 | +0.43% | 94.7만 |
|---|
| 2026.02.27 | ₩22,042 | ₩22,643 | ₩22,042 | ₩22,590 | +2.48% | 159만 |
|---|
| 2026.02.26 | ₩22,095 | ₩22,216 | ₩21,761 | ₩22,136 | +0.18% | 92.5만 |
|---|
| 2026.02.25 | ₩21,949 | ₩22,149 | ₩21,895 | ₩21,962 | +0.06% | 62.5만 |
|---|
| 2026.02.24 | ₩21,561 | ₩22,176 | ₩21,534 | ₩22,149 | +2.73% | 108.8만 |
|---|
| 2026.02.23 | ₩21,668 | ₩21,802 | ₩21,481 | ₩21,695 | +0.12% | 97.2만 |
|---|
| 2026.02.20 | ₩20,679 | ₩21,120 | ₩20,653 | ₩21,027 | +1.68% | 71.9만 |
|---|
| 2026.02.19 | ₩21,053 | ₩21,134 | ₩20,853 | ₩20,960 | -0.44% | 72.6만 |
|---|
| 2026.02.18 | ₩20,987 | ₩21,200 | ₩20,532 | ₩20,693 | -1.40% | 112.9만 |
|---|
| 2026.02.17 | ₩20,947 | ₩21,347 | ₩20,907 | ₩21,013 | +0.32% | 62.7만 |
|---|
| 2026.02.13 | ₩20,813 | ₩21,040 | ₩20,719 | ₩21,000 | +0.90% | 71.6만 |
|---|
| 2026.02.12 | ₩21,414 | ₩21,615 | ₩21,107 | ₩21,267 | -0.69% | 142.9만 |
|---|
| 2026.02.11 | ₩21,882 | ₩22,002 | ₩20,987 | ₩21,107 | -3.54% | 197만 |
|---|
| 2026.02.10 | ₩20,546 | ₩20,947 | ₩20,466 | ₩20,786 | +1.17% | 101.8만 |
|---|
| 2026.02.09 | ₩19,891 | ₩20,452 | ₩19,865 | ₩20,426 | +2.69% | 90.5만 |
|---|
| 2026.02.06 | ₩19,878 | ₩19,958 | ₩19,624 | ₩19,931 | +0.27% | 60.8만 |
|---|
| 2026.02.05 | ₩19,731 | ₩19,891 | ₩19,450 | ₩19,651 | -0.41% | 105.5만 |
|---|
| 2026.02.04 | ₩19,517 | ₩19,531 | ₩19,157 | ₩19,277 | -1.23% | 74.2만 |
|---|
| 2026.02.03 | ₩19,250 | ₩19,678 | ₩19,250 | ₩19,584 | +1.73% | 100.5만 |
|---|
| 2026.02.02 | ₩18,969 | ₩19,237 | ₩18,943 | ₩19,076 | +0.56% | 53.6만 |
|---|
| 2026.01.30 | ₩19,157 | ₩19,277 | ₩18,849 | ₩18,943 | -1.12% | 90.2만 |
|---|
| 2026.01.29 | ₩19,571 | ₩19,597 | ₩18,903 | ₩19,303 | -1.37% | 86.5만 |
|---|
| 2026.01.28 | ₩19,330 | ₩19,477 | ₩19,090 | ₩19,410 | +0.41% | 67.1만 |
|---|
| 2026.01.27 | ₩19,130 | ₩19,183 | ₩18,929 | ₩19,090 | -0.21% | 80.9만 |
|---|
| 2026.01.26 | ₩18,595 | ₩18,836 | ₩18,475 | ₩18,689 | +0.50% | 86.3만 |
|---|
| 2026.01.23 | ₩18,328 | ₩18,809 | ₩18,302 | ₩18,636 | +1.68% | 120.7만 |
|---|
| 2026.01.22 | ₩17,607 | ₩18,302 | ₩17,607 | ₩18,181 | +3.26% | 86.4만 |
|---|
| 2026.01.21 | ₩17,086 | ₩17,366 | ₩17,006 | ₩17,366 | +1.64% | 84.5만 |
|---|
| 2026.01.20 | ₩16,365 | ₩16,992 | ₩16,338 | ₩16,939 | +3.51% | 112.1만 |
|---|
| 2026.01.16 | ₩16,044 | ₩16,204 | ₩15,937 | ₩16,111 | +0.42% | 66.9만 |
|---|
| 2026.01.15 | ₩16,057 | ₩16,458 | ₩15,964 | ₩16,244 | +1.16% | 74.1만 |
|---|
| 2026.01.14 | ₩16,164 | ₩16,391 | ₩16,151 | ₩16,284 | +0.74% | 87.2만 |
|---|
| 2026.01.13 | ₩16,538 | ₩16,538 | ₩16,084 | ₩16,111 | -2.58% | 65.5만 |
|---|
| 2026.01.12 | ₩16,498 | ₩16,685 | ₩16,485 | ₩16,592 | +0.57% | 57만 |
|---|
| 2026.01.09 | ₩16,672 | ₩16,792 | ₩16,565 | ₩16,605 | -0.40% | 67.8만 |
|---|
| 2026.01.08 | ₩16,284 | ₩16,485 | ₩16,231 | ₩16,485 | +1.23% | 78만 |
|---|
| 2026.01.07 | ₩16,271 | ₩16,445 | ₩16,204 | ₩16,218 | -0.33% | 77.4만 |
|---|
| 2026.01.06 | ₩16,391 | ₩16,498 | ₩16,218 | ₩16,378 | -0.08% | 140.2만 |
|---|
| 2026.01.05 | ₩16,031 | ₩16,418 | ₩16,031 | ₩16,298 | +1.67% | 62만 |
|---|
| 2026.01.02 | ₩16,218 | ₩16,324 | ₩16,031 | ₩16,124 | -0.58% | 70.4만 |
|---|
| 2025.12.31 | ₩15,870 | ₩16,071 | ₩15,830 | ₩15,844 | -0.17% | 37.5만 |
|---|
| 2025.12.30 | ₩16,057 | ₩16,111 | ₩15,964 | ₩15,990 | -0.42% | 117.6만 |
|---|
| 2025.12.29 | ₩15,737 | ₩15,897 | ₩15,723 | ₩15,803 | +0.42% | 42.5만 |
|---|
| 2025.12.26 | ₩15,670 | ₩15,897 | ₩15,657 | ₩15,884 | +1.36% | 58.2만 |
|---|
| 2025.12.24 | ₩15,510 | ₩15,683 | ₩15,510 | ₩15,670 | +1.03% | 18.4만 |
|---|
| 2025.12.23 | ₩15,536 | ₩15,777 | ₩15,536 | ₩15,630 | +0.60% | 43.1만 |
|---|
| 2025.12.22 | ₩15,456 | ₩15,616 | ₩15,363 | ₩15,496 | +0.26% | 166만 |
|---|
| 2025.12.19 | ₩16,017 | ₩16,111 | ₩15,710 | ₩15,763 | -1.58% | 70.5만 |
|---|
| 2025.12.18 | ₩15,803 | ₩16,057 | ₩15,803 | ₩16,004 | +1.27% | 92만 |
|---|
| 2025.12.17 | ₩15,763 | ₩15,937 | ₩15,763 | ₩15,870 | +0.68% | 87.4만 |
|---|
| 2025.12.16 | ₩16,178 | ₩16,244 | ₩15,937 | ₩15,990 | -1.16% | 91.2만 |
|---|
| 2025.12.15 | ₩16,779 | ₩16,819 | ₩16,618 | ₩16,712 | -0.40% | 53만 |
|---|
| 2025.12.12 | ₩16,525 | ₩16,565 | ₩16,231 | ₩16,458 | -0.40% | 111.9만 |
|---|
| 2025.12.11 | ₩16,819 | ₩17,006 | ₩16,298 | ₩16,351 | -2.78% | 109.4만 |
|---|
| 2025.12.10 | ₩16,445 | ₩16,712 | ₩16,365 | ₩16,645 | +1.22% | 116.2만 |
|---|
| 2025.12.09 | ₩16,218 | ₩16,431 | ₩16,097 | ₩16,365 | +0.91% | 70.4만 |
|---|
| 2025.12.08 | ₩16,525 | ₩16,605 | ₩16,324 | ₩16,498 | -0.16% | 107.6만 |
|---|
| 2025.12.05 | ₩17,407 | ₩17,407 | ₩16,244 | ₩16,244 | -6.68% | 132.7만 |
|---|
| 2025.12.04 | ₩17,473 | ₩17,594 | ₩17,380 | ₩17,473 | 0.00% | 109.4만 |
|---|
| 2025.12.03 | ₩17,567 | ₩17,607 | ₩17,166 | ₩17,179 | -2.21% | 79만 |
|---|
| 2025.12.02 | ₩17,420 | ₩17,580 | ₩17,380 | ₩17,567 | +0.84% | 106.4만 |
|---|
| 2025.12.01 | ₩17,300 | ₩17,460 | ₩17,193 | ₩17,260 | -0.23% | 79.8만 |
|---|
| 2025.11.28 | ₩17,714 | ₩17,714 | ₩17,513 | ₩17,660 | -0.30% | 38.1만 |
|---|
| 2025.11.26 | ₩17,487 | ₩17,647 | ₩17,460 | ₩17,460 | -0.15% | 67.1만 |
|---|
| 2025.11.25 | ₩17,046 | ₩17,233 | ₩17,032 | ₩17,233 | +1.10% | 41.1만 |
|---|
| 2025.11.24 | ₩17,139 | ₩17,260 | ₩16,952 | ₩17,073 | -0.39% | 73.1만 |
|---|
| 2025.11.21 | ₩16,886 | ₩17,073 | ₩16,832 | ₩17,019 | +0.79% | 99.1만 |
|---|
| 2025.11.20 | ₩17,380 | ₩17,393 | ₩16,912 | ₩16,939 | -2.54% | 51만 |
|---|
| 2025.11.19 | ₩17,313 | ₩17,340 | ₩17,113 | ₩17,193 | -0.69% | 50.1만 |
|---|
| 2025.11.18 | ₩17,286 | ₩17,500 | ₩17,233 | ₩17,433 | +0.85% | 49.7만 |
|---|
| 2025.11.17 | ₩17,447 | ₩17,460 | ₩17,139 | ₩17,206 | -1.38% | 68.4만 |
|---|
| 2025.11.14 | ₩17,714 | ₩17,781 | ₩17,500 | ₩17,513 | -1.13% | 66.1만 |
|---|
| 2025.11.13 | ₩17,620 | ₩17,687 | ₩17,353 | ₩17,634 | +0.08% | 110만 |
|---|
| 2025.11.12 | ₩17,567 | ₩17,700 | ₩17,487 | ₩17,647 | +0.46% | 84만 |
|---|
| 2025.11.11 | ₩17,260 | ₩17,580 | ₩17,206 | ₩17,580 | +1.86% | 129.7만 |
|---|
| 2025.11.10 | ₩16,899 | ₩16,926 | ₩16,765 | ₩16,819 | -0.47% | 75.2만 |
|---|
| 2025.11.07 | ₩16,765 | ₩16,952 | ₩16,752 | ₩16,765 | 0.00% | 77.2만 |
|---|
| 2025.11.06 | ₩16,952 | ₩17,046 | ₩16,752 | ₩16,752 | -1.18% | 50.1만 |
|---|
| 2025.11.05 | ₩16,658 | ₩17,006 | ₩16,578 | ₩16,819 | +0.96% | 67.6만 |
|---|
| 2025.11.04 | ₩16,258 | ₩16,391 | ₩16,218 | ₩16,298 | +0.25% | 67.4만 |
|---|
| 2025.11.03 | ₩16,111 | ₩16,111 | ₩15,964 | ₩16,057 | -0.33% | 95.7만 |
|---|
| 2025.10.31 | ₩16,779 | ₩16,779 | ₩15,884 | ₩15,937 | -5.02% | 124.2만 |
|---|
| 2025.10.30 | ₩16,899 | ₩17,019 | ₩16,739 | ₩16,886 | -0.08% | 135.4만 |
|---|
| 2025.10.29 | ₩17,233 | ₩17,313 | ₩17,019 | ₩17,059 | -1.01% | 43만 |
|---|
| 2025.10.28 | ₩17,126 | ₩17,246 | ₩17,032 | ₩17,139 | +0.08% | 73.5만 |
|---|
| 2025.10.27 | ₩17,179 | ₩17,326 | ₩17,139 | ₩17,206 | +0.16% | 122.5만 |
|---|
| 2025.10.24 | ₩16,899 | ₩17,019 | ₩16,805 | ₩16,952 | +0.32% | 84.8만 |
|---|
| 2025.10.23 | ₩16,431 | ₩16,645 | ₩16,351 | ₩16,618 | +1.14% | 54.1만 |
|---|
| 2025.10.22 | ₩16,324 | ₩16,431 | ₩16,258 | ₩16,378 | +0.33% | 49.2만 |
|---|
| 2025.10.21 | ₩16,178 | ₩16,431 | ₩16,178 | ₩16,271 | +0.58% | 82.9만 |
|---|
| 2025.10.20 | ₩16,418 | ₩16,418 | ₩16,311 | ₩16,324 | -0.57% | 41.8만 |
|---|
| 2025.10.17 | ₩15,964 | ₩16,378 | ₩15,964 | ₩16,284 | +2.01% | 45.7만 |
|---|
| 2025.10.16 | ₩15,844 | ₩15,964 | ₩15,763 | ₩15,950 | +0.67% | 60.4만 |
|---|
| 2025.10.15 | ₩15,763 | ₩16,164 | ₩15,723 | ₩15,897 | +0.85% | 87.9만 |
|---|
| 2025.10.14 | ₩15,576 | ₩15,750 | ₩15,550 | ₩15,683 | +0.69% | 52.7만 |
|---|
| 2025.10.13 | ₩15,937 | ₩16,057 | ₩15,830 | ₩15,884 | -0.34% | 59.4만 |
|---|
| 2025.10.10 | ₩15,990 | ₩15,990 | ₩15,483 | ₩15,737 | -1.59% | 140.7만 |
|---|